Microsoft Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 8,419.00 | 8,419.00 | 8,329.01 | 8,391.04 | 8,260.41 | 1,857 |
| 2024-11-15 | 8,638.00 | 8,638.00 | 8,427.00 | 8,457.00 | 8,325.34 | 2,485 |
| 2024-11-14 | 8,785.00 | 8,785.00 | 8,628.36 | 8,713.30 | 8,577.65 | 2,826 |
| 2024-11-13 | 8,683.00 | 8,830.00 | 8,611.00 | 8,725.00 | 8,589.17 | 5,355 |
| 2024-11-12 | 8,625.00 | 8,765.00 | 8,554.40 | 8,722.71 | 8,586.92 | 1,764 |
| 2024-11-11 | 8,642.00 | 8,680.00 | 8,490.00 | 8,500.15 | 8,367.82 | 2,986 |
| 2024-11-08 | 8,447.00 | 8,550.00 | 8,447.00 | 8,525.00 | 8,392.29 | 818 |
| 2024-11-07 | 8,350.00 | 8,470.00 | 8,328.00 | 8,447.27 | 8,315.76 | 18,081 |
| 2024-11-06 | 8,500.00 | 8,602.00 | 8,357.25 | 8,434.40 | 8,303.10 | 17,001 |
| 2024-11-05 | 8,200.00 | 8,400.00 | 8,200.00 | 8,257.90 | 8,129.34 | 1,769 |
| 2024-11-04 | 8,285.88 | 8,285.88 | 8,132.65 | 8,207.86 | 8,080.08 | 1,256 |
| 2024-11-01 | 8,235.00 | 8,358.94 | 8,155.00 | 8,319.41 | 8,189.90 | 15,646 |
| 2024-10-31 | 8,390.00 | 8,390.00 | 8,150.00 | 8,173.22 | 8,045.98 | 18,551 |
| 2024-10-30 | 8,788.00 | 8,829.69 | 8,706.01 | 8,772.42 | 8,635.85 | 8,808 |
| 2024-10-29 | 8,580.80 | 8,700.00 | 8,570.01 | 8,679.65 | 8,544.53 | 3,729 |
| 2024-10-28 | 8,560.00 | 8,604.00 | 8,537.95 | 8,544.74 | 8,411.72 | 3,220 |
| 2024-10-25 | 8,550.00 | 8,606.88 | 8,530.00 | 8,550.00 | 8,416.90 | 10,930 |
| 2024-10-24 | 8,420.00 | 8,435.01 | 8,400.00 | 8,407.40 | 8,276.52 | 1,867 |
| 2024-10-23 | 8,551.19 | 8,599.95 | 8,400.02 | 8,406.24 | 8,275.37 | 908 |
| 2024-10-22 | 8,379.99 | 8,569.99 | 8,378.99 | 8,551.19 | 8,418.07 | 4,205 |
| 2024-10-21 | 8,389.99 | 8,389.99 | 8,278.00 | 8,350.88 | 8,220.88 | 3,618 |
| 2024-10-18 | 8,279.99 | 8,328.99 | 8,220.00 | 8,319.99 | 8,190.47 | 1,940 |
| 2024-10-17 | 8,353.00 | 8,419.54 | 8,258.00 | 8,280.99 | 8,152.07 | 14,682 |
| 2024-10-16 | 8,261.00 | 8,299.99 | 8,189.30 | 8,281.67 | 8,152.74 | 5,780 |
| 2024-10-15 | 8,240.00 | 8,280.99 | 8,147.59 | 8,230.38 | 8,102.25 | 3,704 |
| 2024-10-14 | 8,077.00 | 8,199.00 | 8,077.00 | 8,133.01 | 8,006.40 | 2,043 |
| 2024-10-11 | 8,080.04 | 8,089.99 | 8,000.00 | 8,029.32 | 7,904.32 | 7,834 |
| 2024-10-10 | 8,130.00 | 8,158.98 | 8,075.00 | 8,111.33 | 7,985.06 | 3,803 |
| 2024-10-09 | 8,159.99 | 8,159.99 | 8,080.00 | 8,132.06 | 8,005.46 | 9,995 |
| 2024-10-08 | 7,956.74 | 8,048.47 | 7,956.74 | 8,027.19 | 7,902.22 | 2,166 |
| 2024-10-07 | 8,070.79 | 8,076.18 | 7,900.00 | 7,915.20 | 7,791.98 | 9,400 |
| 2024-10-04 | 8,050.00 | 8,079.99 | 7,987.00 | 8,030.64 | 7,905.62 | 3,375 |
| 2024-10-03 | 8,160.00 | 8,160.00 | 8,000.02 | 8,045.00 | 7,919.76 | 2,163 |
| 2024-10-02 | 8,270.00 | 8,270.00 | 8,100.00 | 8,129.74 | 8,003.18 | 6,409 |
| 2024-09-30 | 8,360.00 | 8,450.00 | 8,360.00 | 8,450.00 | 8,318.45 | 2,298 |
| 2024-09-27 | 8,455.00 | 8,485.95 | 8,401.52 | 8,429.70 | 8,298.47 | 1,020 |
| 2024-09-26 | 8,485.00 | 8,499.99 | 8,411.00 | 8,452.37 | 8,320.79 | 6,841 |
| 2024-09-25 | 8,337.89 | 8,499.98 | 8,337.89 | 8,479.74 | 8,347.73 | 2,100 |
| 2024-09-24 | 8,368.00 | 8,368.01 | 8,201.03 | 8,302.73 | 8,173.48 | 1,653 |
| 2024-09-23 | 8,405.00 | 8,456.00 | 8,399.96 | 8,427.63 | 8,296.43 | 3,600 |
| 2024-09-20 | 8,442.00 | 8,509.99 | 8,419.99 | 8,489.77 | 8,357.60 | 2,077 |
| 2024-09-19 | 8,500.00 | 8,531.95 | 8,357.66 | 8,450.96 | 8,319.40 | 2,777 |
| 2024-09-18 | 8,335.00 | 8,376.00 | 8,283.00 | 8,331.59 | 8,201.89 | 1,288 |
| 2024-09-17 | 8,450.00 | 8,559.98 | 8,298.19 | 8,320.39 | 8,190.86 | 3,473 |
| 2024-09-13 | 8,276.00 | 8,319.99 | 8,249.00 | 8,294.89 | 8,165.76 | 510 |
| 2024-09-12 | 8,374.99 | 8,374.99 | 8,160.10 | 8,302.31 | 8,173.06 | 10,054 |
| 2024-09-11 | 8,315.00 | 8,378.01 | 8,170.00 | 8,347.96 | 8,218.00 | 2,164 |
| 2024-09-10 | 8,180.00 | 8,356.73 | 8,180.00 | 8,289.83 | 8,160.78 | 3,326 |
| 2024-09-09 | 8,033.17 | 8,097.28 | 7,996.00 | 8,044.17 | 7,918.94 | 2,705 |
| 2024-09-06 | 8,123.59 | 8,149.99 | 8,011.02 | 8,058.04 | 7,932.59 | 2,043 |
| 2024-09-05 | 8,195.00 | 8,239.00 | 8,100.01 | 8,112.23 | 7,985.94 | 80,187 |
| 2024-09-04 | 8,119.99 | 8,171.92 | 8,000.04 | 8,162.08 | 8,035.02 | 9,672 |
| 2024-09-03 | 8,200.00 | 8,360.00 | 8,100.01 | 8,117.70 | 7,991.33 | 5,107 |
| 2024-09-02 | 8,261.99 | 8,261.99 | 8,217.99 | 8,217.99 | 8,090.05 | 53 |
| 2024-08-30 | 8,190.00 | 8,229.00 | 8,100.00 | 8,171.19 | 8,043.98 | 3,145 |
| 2024-08-29 | 8,180.00 | 8,379.70 | 8,150.37 | 8,196.81 | 8,069.20 | 10,450 |
| 2024-08-28 | 8,031.56 | 8,119.80 | 7,961.00 | 8,067.69 | 7,942.09 | 9,430 |
| 2024-08-27 | 8,075.00 | 8,170.00 | 8,075.00 | 8,154.45 | 8,027.50 | 3,884 |
| 2024-08-26 | 7,965.02 | 8,099.87 | 7,949.00 | 7,976.13 | 7,851.96 | 1,405 |
| 2024-08-23 | 8,047.00 | 8,075.99 | 7,850.02 | 7,932.99 | 7,809.49 | 3,835 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 15.4268 MXN |
| 2026-05-21 | 15.7912 MXN |
| 2026-02-19 | 15.7011 MXN |
| 2025-11-20 | 16.6708 MXN |
| 2025-08-21 | 15.5627 MXN |
| 2025-05-15 | 16.1601 MXN |
| 2025-02-20 | 16.9212 MXN |
| 2024-11-21 | 16.8951 MXN |
| 2024-08-15 | 13.9886 MXN |
| 2024-05-15 | 12.5310 MXN |
| 2024-02-14 | 12.8288 MXN |
| 2023-11-15 | 12.9814 MXN |
| 2023-08-16 | 11.5906 MXN |
| 2023-05-17 | 11.9806 MXN |
| 2023-02-15 | 12.6844 MXN |
| 2022-11-16 | 13.1291 MXN |
| 2022-08-17 | 12.4425 MXN |
| 2022-05-18 | 12.3923 MXN |
| 2022-02-16 | 12.6107 MXN |
| 2021-11-17 | 12.8380 MXN |
| 2021-08-18 | 11.1947 MXN |
| 2021-05-19 | 11.0888 MXN |
| 2021-02-17 | 11.3392 MXN |
| 2020-11-18 | 11.3196 MXN |
| 2020-08-19 | 11.2407 MXN |
| 2020-05-20 | 11.8738 MXN |
| 2020-02-19 | 9.4898 MXN |
| 2019-11-20 | 9.9162 MXN |
| 2019-08-14 | 9.0134 MXN |
| 2019-05-15 | 8.8051 MXN |
| 2019-02-20 | 8.8316 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.